Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

8X8 Inc (NQ: EGHT )

2.590 -0.220 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.200 4.200 4.120 4.200 321,333 +0.10(+2.44%)
Jun 28, 2012 4.130 4.170 4.050 4.100 249,676 -0.06(-1.44%)
Jun 27, 2012 4.180 4.210 4.130 4.160 461,026 +0.02(+0.48%)
Jun 26, 2012 4.140 4.160 4.080 4.140 134,494 -0.01(-0.24%)
Jun 25, 2012 4.080 4.170 4.020 4.150 319,703 +0.00(+0.00%)
Jun 22, 2012 4.100 4.190 4.090 4.150 1,546,127 +0.10(+2.47%)
Jun 21, 2012 4.330 4.360 4.040 4.050 653,992 -0.28(-6.47%)
Jun 20, 2012 4.260 4.350 4.210 4.330 487,723 +0.08(+1.88%)
Jun 19, 2012 4.200 4.250 4.150 4.250 402,042 +0.05(+1.19%)
Jun 18, 2012 4.070 4.220 3.980 4.200 385,102 +0.10(+2.44%)
Jun 15, 2012 4.010 4.110 4.000 4.100 430,297 +0.09(+2.24%)
Jun 14, 2012 4.030 4.050 3.950 4.010 370,641 +0.00(+0.00%)
Jun 13, 2012 4.020 4.090 3.980 4.010 353,536 -0.04(-0.99%)
Jun 12, 2012 3.990 4.050 3.970 4.050 225,984 +0.04(+1.00%)
Jun 11, 2012 4.120 4.120 4.000 4.010 235,823 -0.02(-0.50%)
Jun 08, 2012 3.990 4.043 3.960 4.030 160,344 +0.05(+1.26%)
Jun 07, 2012 4.160 4.170 3.970 3.980 387,025 -0.12(-2.93%)
Jun 06, 2012 4.010 4.110 4.000 4.100 282,613 +0.11(+2.76%)
Jun 05, 2012 3.880 4.000 3.880 3.990 263,753 +0.07(+1.79%)
Jun 04, 2012 3.910 3.940 3.830 3.920 301,460 +0.04(+1.03%)
Jun 01, 2012 4.010 4.020 3.880 3.880 578,046 -0.16(-3.96%)
May 31, 2012 4.080 4.080 4.010 4.040 272,117 -0.01(-0.25%)
May 30, 2012 4.110 4.170 4.050 4.050 201,365 -0.10(-2.41%)
May 29, 2012 4.070 4.150 4.070 4.150 710,755 +0.15(+3.75%)
May 25, 2012 4.060 4.105 3.990 4.000 187,460 -0.04(-0.99%)
May 24, 2012 4.040 4.100 3.980 4.040 418,946 +0.02(+0.50%)
May 23, 2012 4.030 4.050 3.990 4.020 518,687 -0.04(-0.99%)
May 22, 2012 4.160 4.190 4.030 4.060 606,295 -0.08(-1.93%)
May 21, 2012 4.070 4.160 4.050 4.140 465,889 +0.10(+2.48%)
May 18, 2012 4.110 4.170 4.010 4.040 780,881 -0.08(-1.94%)
May 17, 2012 3.850 4.190 3.850 4.120 1,643,485 +0.26(+6.74%)
May 16, 2012 3.950 3.970 3.800 3.860 433,105 -0.06(-1.53%)
May 15, 2012 4.010 4.030 3.920 3.920 520,154 -0.08(-2.00%)
May 14, 2012 4.100 4.140 4.000 4.000 323,810 -0.13(-3.15%)
May 11, 2012 4.150 4.200 4.120 4.130 288,554 -0.07(-1.67%)
May 10, 2012 4.180 4.220 4.110 4.200 195,224 +0.04(+0.96%)
May 09, 2012 4.130 4.200 4.110 4.160 174,957 -0.04(-0.95%)
May 08, 2012 4.100 4.210 4.080 4.200 227,374 +0.05(+1.20%)
May 07, 2012 4.100 4.170 4.090 4.150 192,791 +0.05(+1.22%)
May 04, 2012 4.140 4.160 4.070 4.100 441,583 -0.07(-1.68%)
May 03, 2012 4.260 4.290 4.120 4.170 448,279 -0.10(-2.34%)
May 02, 2012 4.210 4.300 4.190 4.270 477,227 +0.01(+0.23%)
May 01, 2012 4.130 4.330 4.100 4.260 600,905 +0.13(+3.15%)
Apr 30, 2012 4.110 4.150 4.080 4.130 232,472 +0.03(+0.73%)
Apr 27, 2012 4.110 4.120 4.075 4.100 210,998 +0.00(+0.00%)
Apr 26, 2012 4.090 4.130 4.050 4.100 326,280 -0.01(-0.24%)
Apr 25, 2012 4.100 4.140 4.060 4.110 307,362 +0.06(+1.48%)
Apr 24, 2012 4.060 4.090 4.020 4.050 322,171 -0.01(-0.25%)
Apr 23, 2012 4.040 4.090 3.980 4.060 443,330 -0.05(-1.22%)
Apr 20, 2012 4.240 4.240 4.100 4.110 332,017 -0.07(-1.67%)
Apr 19, 2012 4.220 4.279 4.150 4.180 594,646 -0.05(-1.18%)
Apr 18, 2012 4.150 4.280 4.140 4.230 557,443 +0.12(+2.92%)
Apr 17, 2012 4.000 4.130 3.960 4.110 408,019 +0.13(+3.27%)
Apr 16, 2012 4.020 4.040 3.920 3.980 519,537 -0.03(-0.75%)
Apr 13, 2012 4.010 4.070 3.980 4.010 366,342 -0.04(-0.99%)
Apr 12, 2012 4.070 4.128 4.030 4.050 344,892 -0.02(-0.49%)
Apr 11, 2012 4.030 4.070 4.000 4.070 325,510 +0.10(+2.52%)
Apr 10, 2012 4.040 4.100 3.950 3.970 717,626 -0.06(-1.49%)
Apr 09, 2012 4.060 4.080 4.000 4.030 498,664 -0.05(-1.23%)
Apr 05, 2012 4.100 4.120 4.060 4.080 314,584 -0.03(-0.73%)
Apr 04, 2012 4.040 4.120 4.000 4.110 842,410 +0.03(+0.74%)
Apr 03, 2012 4.120 4.150 4.060 4.080 569,781 -0.04(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.